The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00325000 | 2024-04-15 12:39PM EDT | 325.00 | 77.25 | 88.25 | 94.20 | 0.00 | - | 1 | 1 | 210.21% |
| GS240426C00340000 | 2024-04-23 12:59PM EDT | 340.00 | 84.00 | 73.25 | 79.20 | 0.00 | - | 10 | 10 | 178.96% |
| GS240426C00350000 | 2024-04-22 3:30PM EDT | 350.00 | 65.91 | 63.30 | 68.95 | 0.00 | - | 2 | 13 | 151.17% |
| GS240426C00355000 | 2024-04-23 12:59PM EDT | 355.00 | 69.00 | 58.50 | 64.25 | 0.00 | - | 5 | 6 | 149.71% |
| GS240426C00360000 | 2024-04-23 12:59PM EDT | 360.00 | 64.00 | 53.40 | 59.25 | 0.00 | - | 20 | 22 | 139.55% |
| GS240426C00365000 | 2024-04-22 2:43PM EDT | 365.00 | 50.85 | 48.85 | 54.50 | 0.00 | - | 3 | 7 | 135.03% |
| GS240426C00370000 | 2024-04-25 9:42AM EDT | 370.00 | 49.73 | 43.30 | 49.20 | +2.98 | +6.37% | 1 | 4 | 118.12% |
| GS240426C00375000 | 2024-04-22 2:04PM EDT | 375.00 | 41.90 | 38.25 | 44.25 | 0.00 | - | 3 | 7 | 109.08% |
| GS240426C00377500 | 2024-04-22 2:52PM EDT | 377.50 | 38.09 | 36.00 | 42.15 | 0.00 | - | 1 | 1 | 111.69% |
| GS240426C00380000 | 2024-04-22 2:34PM EDT | 380.00 | 36.50 | 33.50 | 39.30 | 0.00 | - | 6 | 25 | 99.90% |
| GS240426C00382500 | 2024-04-23 11:57AM EDT | 382.50 | 39.69 | 30.90 | 36.70 | 0.00 | - | 1 | 1 | 92.82% |
| GS240426C00385000 | 2024-04-22 1:49PM EDT | 385.00 | 31.90 | 28.30 | 34.30 | 0.00 | - | 3 | 35 | 89.55% |
| GS240426C00387500 | 2024-04-24 11:20AM EDT | 387.50 | 34.61 | 25.85 | 31.70 | 0.00 | - | 1 | 23 | 82.57% |
| GS240426C00390000 | 2024-04-24 1:52PM EDT | 390.00 | 33.92 | 23.35 | 29.10 | 0.00 | - | 1 | 238 | 75.64% |
| GS240426C00392500 | 2024-04-22 2:28PM EDT | 392.50 | 24.30 | 20.85 | 26.95 | 0.00 | - | 4 | 51 | 76.22% |
| GS240426C00395000 | 2024-04-24 2:56PM EDT | 395.00 | 27.87 | 18.50 | 24.30 | 0.00 | - | 1 | 110 | 68.51% |
| GS240426C00397500 | 2024-04-22 3:44PM EDT | 397.50 | 19.14 | 16.35 | 21.75 | 0.00 | - | 19 | 88 | 62.38% |
| GS240426C00400000 | 2024-04-25 9:53AM EDT | 400.00 | 18.93 | 14.05 | 18.45 | -3.15 | -14.27% | 9 | 432 | 43.60% |
| GS240426C00402500 | 2024-04-24 2:42PM EDT | 402.50 | 14.10 | 12.15 | 16.65 | -6.35 | -31.05% | 1 | 141 | 50.05% |
| GS240426C00405000 | 2024-04-25 10:41AM EDT | 405.00 | 11.11 | 10.00 | 13.55 | -3.09 | -21.76% | 5 | 457 | 35.79% |
| GS240426C00407500 | 2024-04-25 11:11AM EDT | 407.50 | 9.20 | 9.45 | 10.85 | -3.40 | -26.98% | 1 | 165 | 27.44% |
| GS240426C00410000 | 2024-04-25 11:45AM EDT | 410.00 | 7.58 | 7.05 | 7.75 | -5.06 | -40.03% | 23 | 1,095 | 0.00% |
| GS240426C00412500 | 2024-04-25 10:30AM EDT | 412.50 | 5.04 | 5.50 | 5.90 | -5.85 | -53.72% | 12 | 671 | 18.02% |
| GS240426C00415000 | 2024-04-25 11:24AM EDT | 415.00 | 3.82 | 3.80 | 4.00 | -5.18 | -57.56% | 310 | 778 | 18.24% |
| GS240426C00420000 | 2024-04-25 11:45AM EDT | 420.00 | 1.30 | 1.21 | 1.27 | -3.50 | -72.92% | 934 | 1,651 | 17.40% |
| GS240426C00425000 | 2024-04-25 11:41AM EDT | 425.00 | 0.39 | 0.31 | 0.39 | -1.64 | -80.79% | 678 | 975 | 19.85% |
| GS240426C00430000 | 2024-04-25 11:35AM EDT | 430.00 | 0.09 | 0.09 | 0.15 | -0.58 | -82.86% | 609 | 1,104 | 23.29% |
| GS240426C00435000 | 2024-04-25 11:18AM EDT | 435.00 | 0.05 | 0.04 | 0.07 | -0.18 | -78.26% | 68 | 551 | 26.95% |
| GS240426C00440000 | 2024-04-25 10:02AM EDT | 440.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 50 | 459 | 30.66% |
| GS240426C00445000 | 2024-04-25 11:32AM EDT | 445.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5 | 298 | 33.59% |
| GS240426C00450000 | 2024-04-24 3:28PM EDT | 450.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 52 | 405 | 35.94% |
| GS240426C00455000 | 2024-04-23 12:49PM EDT | 455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 48.83% |
| GS240426C00460000 | 2024-04-16 11:44AM EDT | 460.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 63 | 51.17% |
| GS240426C00465000 | 2024-04-25 9:30AM EDT | 465.00 | 1.23 | 0.00 | 0.16 | +1.18 | +2,360.00% | 1 | 109 | 63.28% |
| GS240426C00470000 | 2024-04-22 9:55AM EDT | 470.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 1 | 216 | 106.54% |
| GS240426C00475000 | 2024-04-01 12:56PM EDT | 475.00 | 0.26 | 0.00 | 1.42 | 0.00 | - | - | 1 | 104.74% |
| GS240426C00480000 | 2024-04-24 1:11PM EDT | 480.00 | 0.01 | 0.00 | 1.38 | 0.00 | - | 3 | 11 | 110.79% |
| GS240426C00485000 | 2024-04-23 9:30AM EDT | 485.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 64.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00200000 | 2024-04-23 9:32AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 56 | 287.50% |
| GS240426P00265000 | 2024-04-22 3:35PM EDT | 265.00 | 0.78 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 349.61% |
| GS240426P00270000 | 2024-04-23 9:42AM EDT | 270.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 201.56% |
| GS240426P00285000 | 2024-04-19 10:04AM EDT | 285.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 5 | 4 | 331.49% |
| GS240426P00295000 | 2024-04-22 3:35PM EDT | 295.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 306.74% |
| GS240426P00300000 | 2024-04-22 3:34PM EDT | 300.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 11 | 210 | 294.53% |
| GS240426P00310000 | 2024-04-15 12:06PM EDT | 310.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | - | 1 | 270.65% |
| GS240426P00315000 | 2024-04-22 3:34PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 77 | 125.00% |
| GS240426P00320000 | 2024-04-22 3:34PM EDT | 320.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 11 | 58 | 247.31% |
| GS240426P00325000 | 2024-04-22 3:34PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 96 | 115.63% |
| GS240426P00330000 | 2024-04-17 9:42AM EDT | 330.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 15 | 140.04% |
| GS240426P00335000 | 2024-04-03 12:42PM EDT | 335.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 170.12% |
| GS240426P00340000 | 2024-04-22 11:19AM EDT | 340.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 62 | 160.64% |
| GS240426P00345000 | 2024-04-22 3:33PM EDT | 345.00 | 0.29 | 0.00 | 1.77 | 0.00 | - | 1 | 30 | 156.15% |
| GS240426P00347500 | 2024-04-19 3:53PM EDT | 347.50 | 0.03 | 0.00 | 1.12 | 0.00 | - | 35 | 37 | 138.57% |
| GS240426P00350000 | 2024-04-22 3:33PM EDT | 350.00 | 0.01 | 0.00 | 1.79 | 0.00 | - | 1 | 129 | 146.83% |
| GS240426P00352500 | 2024-04-17 3:51PM EDT | 352.50 | 0.10 | 0.00 | 3.75 | 0.00 | - | - | 2 | 168.09% |
| GS240426P00355000 | 2024-04-18 3:27PM EDT | 355.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 139 | 70.31% |
| GS240426P00357500 | 2024-04-23 11:49AM EDT | 357.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 25 | 78.52% |
| GS240426P00360000 | 2024-04-24 9:49AM EDT | 360.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 1 | 163 | 109.28% |
| GS240426P00362500 | 2024-04-22 9:30AM EDT | 362.50 | 0.06 | 0.00 | 3.90 | 0.00 | - | 1 | 11 | 148.10% |
| GS240426P00365000 | 2024-04-23 10:41AM EDT | 365.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 110 | 65.63% |
| GS240426P00367500 | 2024-04-23 12:46PM EDT | 367.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 64.45% |
| GS240426P00370000 | 2024-04-25 9:40AM EDT | 370.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 237 | 61.33% |
| GS240426P00372500 | 2024-04-24 1:15PM EDT | 372.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 11 | 47 | 61.72% |
| GS240426P00375000 | 2024-04-25 10:58AM EDT | 375.00 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 2 | 219 | 57.81% |
| GS240426P00377500 | 2024-04-23 2:05PM EDT | 377.50 | 0.02 | 0.02 | 1.13 | -0.02 | -50.00% | 1 | 81 | 85.55% |
| GS240426P00380000 | 2024-04-25 10:20AM EDT | 380.00 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 8 | 1,434 | 52.34% |
| GS240426P00382500 | 2024-04-24 9:48AM EDT | 382.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 225 | 51.17% |
| GS240426P00385000 | 2024-04-24 12:43PM EDT | 385.00 | 0.04 | 0.00 | 1.44 | 0.00 | - | 3 | 336 | 75.83% |
| GS240426P00387500 | 2024-04-25 11:27AM EDT | 387.50 | 0.05 | 0.04 | 0.37 | +0.01 | +25.00% | 10 | 180 | 55.08% |
| GS240426P00390000 | 2024-04-24 9:43AM EDT | 390.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 2 | 1,520 | 43.16% |
| GS240426P00392500 | 2024-04-25 9:45AM EDT | 392.50 | 0.02 | 0.04 | 0.08 | -0.03 | -60.00% | 2 | 269 | 40.43% |
| GS240426P00395000 | 2024-04-25 10:33AM EDT | 395.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 99 | 648 | 36.91% |
| GS240426P00397500 | 2024-04-25 10:53AM EDT | 397.50 | 0.11 | 0.04 | 0.10 | +0.06 | +120.00% | 60 | 884 | 34.57% |
| GS240426P00400000 | 2024-04-25 11:36AM EDT | 400.00 | 0.09 | 0.08 | 0.11 | +0.04 | +80.00% | 144 | 1,134 | 31.45% |
| GS240426P00402500 | 2024-04-25 11:40AM EDT | 402.50 | 0.09 | 0.10 | 0.13 | -0.02 | -18.18% | 91 | 268 | 28.52% |
| GS240426P00405000 | 2024-04-25 11:21AM EDT | 405.00 | 0.18 | 0.14 | 0.20 | +0.07 | +63.64% | 248 | 967 | 26.86% |
| GS240426P00407500 | 2024-04-25 11:23AM EDT | 407.50 | 0.29 | 0.25 | 0.30 | +0.13 | +81.25% | 138 | 461 | 24.95% |
| GS240426P00410000 | 2024-04-25 11:25AM EDT | 410.00 | 0.51 | 0.46 | 0.53 | +0.33 | +183.33% | 509 | 988 | 24.02% |
| GS240426P00412500 | 2024-04-25 11:43AM EDT | 412.50 | 0.83 | 0.86 | 0.98 | +0.57 | +219.23% | 266 | 456 | 23.85% |
| GS240426P00415000 | 2024-04-25 11:45AM EDT | 415.00 | 1.50 | 1.53 | 1.66 | +0.97 | +183.02% | 1,055 | 978 | 23.49% |
| GS240426P00420000 | 2024-04-25 11:42AM EDT | 420.00 | 3.90 | 4.05 | 4.30 | +2.40 | +160.00% | 599 | 605 | 25.46% |
| GS240426P00425000 | 2024-04-25 11:10AM EDT | 425.00 | 9.85 | 7.90 | 10.90 | +6.25 | +173.61% | 34 | 155 | 54.48% |
| GS240426P00430000 | 2024-04-23 2:42PM EDT | 430.00 | 7.75 | 11.00 | 16.85 | 0.00 | - | 39 | 18 | 76.93% |
| GS240426P00440000 | 2024-04-04 2:07PM EDT | 440.00 | 28.00 | 20.95 | 26.80 | 0.00 | - | 5 | 0 | 68.97% |
© 2024 Yahoo. All rights reserved.